Genus (GNS) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Genus

Date Open High Low Close* Volume
04/06/2019 2,646.00p 2,650.00p 2,596.00p 2,640.00p 71262
03/06/2019 2,628.00p 2,666.00p 2,615.03p 2,664.00p 74678
31/05/2019 2,660.00p 2,660.00p 2,612.00p 2,660.00p 69883
30/05/2019 2,608.00p 2,676.00p 2,602.00p 2,676.00p 57163
29/05/2019 2,630.00p 2,678.00p 2,604.00p 2,628.00p 85588
28/05/2019 2,642.00p 2,714.00p 2,642.00p 2,678.00p 154768
24/05/2019 2,700.00p 2,728.00p 2,630.00p 2,700.00p 56300
23/05/2019 2,700.00p 2,710.00p 2,638.00p 2,666.00p 73442
22/05/2019 2,690.00p 2,736.00p 2,688.00p 2,690.00p 90498
21/05/2019 2,758.00p 2,767.70p 2,660.00p 2,660.00p 108729
20/05/2019 2,858.00p 2,866.00p 2,732.00p 2,740.00p 129777
17/05/2019 2,840.00p 2,924.00p 2,840.00p 2,840.00p 244940
16/05/2019 2,536.00p 2,950.94p 2,522.00p 2,884.00p 149323
15/05/2019 2,508.00p 2,554.00p 2,486.00p 2,528.00p 72714
14/05/2019 2,414.00p 2,504.00p 2,384.00p 2,492.00p 114575
13/05/2019 2,434.00p 2,434.00p 2,382.00p 2,400.00p 37197
10/05/2019 2,446.00p 2,464.00p 2,394.01p 2,418.00p 68509
09/05/2019 2,482.00p 2,482.00p 2,426.00p 2,430.00p 66283
08/05/2019 2,480.00p 2,494.00p 2,456.00p 2,484.00p 57744
07/05/2019 2,490.00p 2,502.18p 2,467.33p 2,474.00p 134568
03/05/2019 2,460.00p 2,490.00p 2,430.00p 2,480.00p 96710
02/05/2019 2,426.00p 2,442.00p 2,398.00p 2,438.00p 56988
01/05/2019 2,432.00p 2,454.00p 2,408.00p 2,430.00p 39751
30/04/2019 2,396.00p 2,423.51p 2,364.65p 2,412.00p 54898
29/04/2019 2,302.00p 2,396.00p 2,302.00p 2,396.00p 78211
26/04/2019 2,294.00p 2,320.00p 2,282.00p 2,318.00p 52989
25/04/2019 2,320.00p 2,320.00p 2,276.00p 2,296.00p 54592
24/04/2019 2,302.00p 2,326.00p 2,284.00p 2,312.00p 64256
23/04/2019 2,320.00p 2,342.00p 2,304.00p 2,324.00p 117771
18/04/2019 2,330.00p 2,344.00p 2,318.00p 2,326.00p 55972
17/04/2019 2,316.00p 2,336.00p 2,316.00p 2,336.00p 56145
16/04/2019 2,360.00p 2,360.00p 2,322.00p 2,336.00p 61644
15/04/2019 2,278.00p 2,350.00p 2,278.00p 2,332.00p 109916
12/04/2019 2,276.00p 2,290.00p 2,246.28p 2,290.00p 82029
11/04/2019 2,234.00p 2,270.00p 2,216.00p 2,262.00p 78451
10/04/2019 2,218.00p 2,254.00p 2,196.00p 2,226.00p 74981
09/04/2019 2,230.00p 2,230.00p 2,178.00p 2,214.00p 78252
08/04/2019 2,186.00p 2,258.00p 2,186.00p 2,220.00p 84647
05/04/2019 2,202.00p 2,220.00p 2,170.00p 2,200.00p 87920
04/04/2019 2,202.00p 2,225.60p 2,188.00p 2,190.00p 68297
03/04/2019 2,208.00p 2,248.00p 2,184.00p 2,206.00p 114544
02/04/2019 2,190.00p 2,226.00p 2,188.00p 2,212.00p 95257
01/04/2019 2,216.00p 2,218.00p 2,170.00p 2,202.00p 94857
29/03/2019 2,204.00p 2,220.00p 2,158.00p 2,220.00p 129510
28/03/2019 2,172.00p 2,208.00p 2,158.20p 2,178.00p 68873
27/03/2019 2,262.00p 2,262.00p 2,178.00p 2,194.00p 68068
26/03/2019 2,226.00p 2,260.00p 2,212.00p 2,240.00p 91463
25/03/2019 2,318.00p 2,332.00p 2,226.00p 2,240.00p 141825
22/03/2019 2,434.00p 2,434.00p 2,362.00p 2,362.00p 72446
21/03/2019 2,418.00p 2,440.00p 2,398.00p 2,422.00p 157744
20/03/2019 2,436.00p 2,448.00p 2,350.00p 2,418.00p 133885
19/03/2019 2,384.00p 2,460.00p 2,384.00p 2,460.00p 74145
18/03/2019 2,416.00p 2,465.58p 2,376.00p 2,408.00p 61360
15/03/2019 2,416.00p 2,491.45p 2,378.00p 2,452.00p 357865
14/03/2019 2,438.00p 2,470.00p 2,390.00p 2,390.00p 184356
13/03/2019 2,388.00p 2,468.00p 2,388.00p 2,454.00p 171627
12/03/2019 2,370.00p 2,442.00p 2,353.00p 2,418.00p 146892
11/03/2019 2,320.00p 2,368.00p 2,278.00p 2,366.00p 201212
08/03/2019 2,260.00p 2,292.00p 2,252.00p 2,254.00p 135863
07/03/2019 2,328.00p 2,328.00p 2,258.00p 2,290.00p 265683
06/03/2019 2,188.00p 2,320.00p 2,188.00p 2,310.00p 181931
05/03/2019 2,230.00p 2,290.00p 2,226.00p 2,244.00p 143065
04/03/2019 2,220.00p 2,238.00p 2,176.00p 2,186.00p 183667
01/03/2019 2,242.00p 2,242.00p 2,182.00p 2,200.00p 138510
28/02/2019 2,190.00p 2,194.00p 2,146.00p 2,190.00p 106189
27/02/2019 2,208.00p 2,246.00p 2,194.00p 2,200.00p 38055
26/02/2019 2,262.00p 2,304.00p 2,194.00p 2,242.00p 51701
25/02/2019 2,266.00p 2,282.00p 2,252.00p 2,280.00p 47478
22/02/2019 2,308.00p 2,308.00p 2,270.00p 2,280.00p 32459
21/02/2019 2,286.00p 2,328.00p 2,257.00p 2,294.00p 44941
20/02/2019 2,300.00p 2,336.00p 2,294.00p 2,300.00p 43830
19/02/2019 2,300.00p 2,332.00p 2,300.00p 2,316.00p 66880
18/02/2019 2,324.00p 2,361.00p 2,318.00p 2,326.00p 86435
15/02/2019 2,326.00p 2,354.00p 2,308.00p 2,324.00p 78807
14/02/2019 2,276.00p 2,330.00p 2,276.00p 2,300.00p 56663
13/02/2019 2,224.00p 2,304.00p 2,224.00p 2,298.00p 51586
12/02/2019 2,288.00p 2,326.00p 2,250.00p 2,268.00p 82780
11/02/2019 2,242.00p 2,258.00p 2,222.00p 2,252.00p 57172
08/02/2019 2,216.00p 2,262.00p 2,216.00p 2,234.00p 48202
07/02/2019 2,250.00p 2,292.00p 2,250.00p 2,260.00p 49575
06/02/2019 2,200.00p 2,288.00p 2,200.00p 2,288.00p 59926
05/02/2019 2,282.00p 2,282.00p 2,232.00p 2,266.00p 49618
04/02/2019 2,198.00p 2,264.00p 2,198.00p 2,264.00p 61822
01/02/2019 2,278.00p 2,278.00p 2,222.00p 2,228.00p 96156
31/01/2019 2,190.00p 2,250.00p 2,190.00p 2,226.00p 90489
30/01/2019 2,248.00p 2,260.00p 2,216.00p 2,250.00p 50125
29/01/2019 2,122.00p 2,228.00p 2,122.00p 2,228.00p 132838
28/01/2019 2,150.00p 2,200.00p 2,150.00p 2,158.00p 20992
25/01/2019 2,200.00p 2,298.00p 2,186.00p 2,188.00p 22288
24/01/2019 2,208.00p 2,252.00p 2,208.00p 2,238.00p 42345
23/01/2019 2,226.00p 2,252.00p 2,226.00p 2,248.00p 39423
22/01/2019 2,248.00p 2,254.00p 2,222.00p 2,238.00p 33922
21/01/2019 2,186.00p 2,272.00p 2,186.00p 2,246.00p 26901
18/01/2019 2,142.00p 2,244.00p 2,142.00p 2,212.00p 59265
17/01/2019 2,182.00p 2,220.00p 2,168.00p 2,200.00p 48248
16/01/2019 2,234.00p 2,250.00p 2,194.00p 2,220.00p 46254
15/01/2019 2,226.00p 2,256.00p 2,226.00p 2,250.00p 53517
14/01/2019 2,258.00p 2,294.00p 2,242.00p 2,250.00p 44517
11/01/2019 2,370.00p 2,386.00p 2,302.00p 2,330.00p 56702
10/01/2019 2,298.00p 2,366.00p 2,274.00p 2,360.00p 65397
09/01/2019 2,234.00p 2,316.00p 2,234.00p 2,286.00p 61509
08/01/2019 2,292.00p 2,292.00p 2,238.00p 2,280.00p 45345
07/01/2019 2,284.00p 2,284.00p 2,220.00p 2,232.00p 40746
04/01/2019 2,164.00p 2,234.00p 2,164.00p 2,226.00p 259059
03/01/2019 2,244.00p 2,244.00p 2,188.00p 2,210.00p 74848
02/01/2019 2,190.00p 2,212.00p 2,138.00p 2,200.00p 39349
31/12/2018 2,184.00p 2,188.00p 2,138.00p 2,146.00p 4682
28/12/2018 2,172.00p 2,214.00p 2,160.00p 2,190.00p 40071
27/12/2018 2,190.00p 2,192.00p 2,138.00p 2,158.00p 32367
24/12/2018 2,178.00p 2,200.00p 2,178.00p 2,186.00p 12103
21/12/2018 2,200.00p 2,220.00p 2,148.00p 2,204.00p 134742
20/12/2018 2,220.00p 2,266.00p 2,180.00p 2,180.00p 102577
19/12/2018 2,262.00p 2,282.00p 2,232.00p 2,254.00p 65323
18/12/2018 2,198.00p 2,270.00p 2,170.00p 2,236.00p 69379
17/12/2018 2,208.00p 2,224.00p 2,162.00p 2,190.00p 39724
14/12/2018 2,292.00p 2,292.00p 2,192.00p 2,196.00p 37432
13/12/2018 2,270.00p 2,290.00p 2,236.00p 2,236.00p 46813
12/12/2018 2,232.00p 2,298.00p 2,221.80p 2,290.00p 67094
11/12/2018 2,200.00p 2,236.00p 2,198.00p 2,214.00p 85786
10/12/2018 2,178.00p 2,272.00p 2,178.00p 2,210.00p 79694
07/12/2018 2,290.00p 2,362.00p 2,226.00p 2,246.00p 161013
06/12/2018 2,368.00p 2,578.00p 2,332.00p 2,386.00p 117742
05/12/2018 2,356.00p 2,372.00p 2,308.00p 2,314.00p 71043
04/12/2018 2,356.00p 2,404.00p 2,356.00p 2,380.00p 24470
03/12/2018 2,436.00p 2,440.00p 2,378.00p 2,378.00p 34453
30/11/2018 2,416.00p 2,434.00p 2,400.00p 2,406.00p 74783
29/11/2018 2,344.00p 2,442.00p 2,344.00p 2,430.00p 66156
28/11/2018 2,318.00p 2,378.00p 2,318.00p 2,360.00p 50630
27/11/2018 2,284.00p 2,338.00p 2,270.00p 2,332.00p 59920
26/11/2018 2,310.00p 2,320.00p 2,246.00p 2,296.00p 53717
23/11/2018 2,202.00p 2,302.00p 2,202.00p 2,300.00p 49485
22/11/2018 2,196.00p 2,250.00p 2,182.00p 2,232.00p 34146
21/11/2018 2,142.00p 2,212.00p 2,142.00p 2,208.00p 98957
20/11/2018 2,090.00p 2,192.00p 2,090.00p 2,166.00p 77171
19/11/2018 2,116.00p 2,182.00p 2,104.00p 2,124.00p 85455
16/11/2018 2,140.00p 2,164.00p 2,106.00p 2,140.00p 59076
15/11/2018 2,154.00p 2,162.00p 2,090.00p 2,136.00p 92620
14/11/2018 2,188.00p 2,188.00p 2,138.00p 2,152.00p 45637
13/11/2018 2,154.00p 2,174.00p 2,128.00p 2,150.00p 37317
12/11/2018 2,206.00p 2,206.00p 2,140.00p 2,150.00p 38046
09/11/2018 2,218.00p 2,228.00p 2,184.00p 2,192.00p 52508
08/11/2018 2,214.00p 2,246.00p 2,192.00p 2,212.00p 43849
07/11/2018 2,204.00p 2,228.00p 2,204.00p 2,214.00p 35089
06/11/2018 2,212.00p 2,234.00p 2,202.00p 2,216.00p 45525
05/11/2018 2,230.00p 2,254.00p 2,212.00p 2,216.00p 22542
02/11/2018 2,252.00p 2,278.00p 2,232.00p 2,240.00p 50540
01/11/2018 2,212.00p 2,270.00p 2,212.00p 2,232.00p 68784
31/10/2018 2,236.00p 2,268.00p 2,210.00p 2,214.00p 71682
30/10/2018 2,224.00p 2,242.00p 2,196.00p 2,216.00p 83653
29/10/2018 2,230.00p 2,274.00p 2,220.00p 2,232.00p 77208
26/10/2018 2,194.00p 2,236.40p 2,150.00p 2,204.00p 58129
25/10/2018 2,162.00p 2,218.00p 2,122.00p 2,192.00p 82118
24/10/2018 2,204.00p 2,204.00p 2,154.00p 2,166.00p 44425
23/10/2018 2,250.00p 2,256.98p 2,160.00p 2,174.00p 79786
22/10/2018 2,304.00p 2,315.20p 2,266.00p 2,276.00p 129701
19/10/2018 2,286.00p 2,320.00p 2,286.00p 2,300.00p 71019
18/10/2018 2,274.00p 2,326.00p 2,258.00p 2,310.00p 84198
17/10/2018 2,334.00p 2,346.00p 2,234.00p 2,256.00p 101763
16/10/2018 2,260.00p 2,342.00p 2,232.00p 2,334.00p 102898
15/10/2018 2,234.00p 2,252.00p 2,184.00p 2,236.00p 94530
12/10/2018 2,112.00p 2,250.00p 2,112.00p 2,234.00p 165014
11/10/2018 2,144.00p 2,162.00p 2,098.00p 2,098.00p 136825
10/10/2018 2,232.00p 2,244.00p 2,172.00p 2,172.00p 76215
09/10/2018 2,268.00p 2,268.00p 2,218.00p 2,226.00p 62186
08/10/2018 2,322.00p 2,328.00p 2,251.41p 2,260.00p 73615
05/10/2018 2,352.00p 2,362.00p 2,296.00p 2,328.00p 106573
04/10/2018 2,468.00p 2,468.00p 2,362.00p 2,362.00p 104099
03/10/2018 2,448.00p 2,548.00p 2,428.00p 2,468.00p 116946
02/10/2018 2,472.00p 2,472.00p 2,405.20p 2,420.00p 69186
01/10/2018 2,404.00p 2,446.00p 2,398.00p 2,426.00p 81396
28/09/2018 2,394.00p 2,414.00p 2,378.00p 2,390.00p 155380
27/09/2018 2,376.00p 2,398.00p 2,326.00p 2,398.00p 85244
26/09/2018 2,378.00p 2,378.00p 2,338.41p 2,370.00p 89580
25/09/2018 2,468.00p 2,468.00p 2,324.00p 2,360.00p 138872
24/09/2018 2,448.00p 2,474.00p 2,426.00p 2,448.00p 66067
21/09/2018 2,540.00p 2,562.00p 2,420.00p 2,442.00p 315713
20/09/2018 2,548.00p 2,562.00p 2,532.00p 2,558.00p 144614
19/09/2018 2,544.00p 2,572.00p 2,534.00p 2,564.00p 130876
18/09/2018 2,544.00p 2,558.00p 2,516.85p 2,542.00p 124008
17/09/2018 2,554.00p 2,586.00p 2,526.00p 2,550.00p 156771
14/09/2018 2,524.00p 2,544.00p 2,498.00p 2,544.00p 163433
13/09/2018 2,536.00p 2,554.00p 2,488.00p 2,504.00p 94759
12/09/2018 2,546.00p 2,546.00p 2,459.41p 2,488.00p 116781
11/09/2018 2,518.00p 2,549.69p 2,460.00p 2,482.00p 143901
10/09/2018 2,484.00p 2,512.00p 2,402.00p 2,498.00p 166692
07/09/2018 2,508.00p 2,540.00p 2,441.20p 2,462.00p 257184
06/09/2018 2,250.00p 2,606.00p 2,158.00p 2,542.00p 331410
05/09/2018 2,826.00p 2,828.00p 2,722.00p 2,722.00p 103594
04/09/2018 2,892.00p 2,892.00p 2,818.00p 2,832.00p 72114
03/09/2018 2,880.00p 2,880.00p 2,818.00p 2,828.00p 68588
31/08/2018 2,888.00p 2,888.00p 2,850.00p 2,850.00p 75765
30/08/2018 2,820.00p 2,862.00p 2,820.00p 2,860.00p 98090
29/08/2018 2,832.00p 2,852.00p 2,823.00p 2,834.00p 54669
28/08/2018 2,822.00p 2,854.61p 2,810.00p 2,840.00p 58089
24/08/2018 2,794.00p 2,812.00p 2,780.00p 2,794.00p 39941
23/08/2018 2,716.00p 2,828.00p 2,713.40p 2,794.00p 45918
22/08/2018 2,786.00p 2,812.00p 2,760.00p 2,808.00p 94957
21/08/2018 2,848.00p 2,856.00p 2,756.00p 2,788.00p 153922
20/08/2018 2,888.00p 2,888.00p 2,846.00p 2,846.00p 77014
17/08/2018 2,880.00p 2,880.00p 2,830.00p 2,856.00p 49836

*Close Price adjusted for both dividends and splits